1. HOME >
  2. 株価時系列 >
  3. 4581 >
  4. 2021年

4581 大正製薬ホールディングス(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-305,3305,3805,2905,29087,8005,290
2021-12-295,2905,4005,2905,370144,1005,370
2021-12-285,2805,3105,2505,300129,9005,300
2021-12-275,2705,2705,2205,24093,8005,240
2021-12-245,3305,3305,2105,23096,8005,230
2021-12-235,3805,3905,2905,300129,2005,300
2021-12-225,4305,4305,3705,380128,8005,380
2021-12-215,4405,4505,3805,400116,3005,400
2021-12-205,3705,4105,3305,340104,1005,340
2021-12-175,5205,5605,4305,460131,8005,460
2021-12-165,5205,5305,4505,520111,9005,520
2021-12-155,4505,4805,4205,43095,5005,430
2021-12-145,4105,4905,4005,470100,7005,470
2021-12-135,4605,4905,4105,43085,6005,430
2021-12-105,4605,4805,4005,420128,6005,420
2021-12-095,5605,5805,4805,48086,2005,480
2021-12-085,6105,6305,5605,560118,9005,560
2021-12-075,4405,5805,3905,540144,6005,540
2021-12-065,4905,5505,4505,450100,9005,450
2021-12-035,4205,4805,3705,480127,5005,480
2021-12-025,4905,5305,4505,460140,9005,460
2021-12-015,5005,5605,4705,480152,1005,480
2021-11-305,5805,6605,5305,580587,8005,580
2021-11-295,5305,5405,4805,490142,6005,490
2021-11-265,7005,7205,6105,630124,3005,630
2021-11-255,7705,7905,7205,78077,7005,780
2021-11-245,8205,8705,7605,81086,4005,810
2021-11-225,7305,8305,7305,81081,1005,810
2021-11-195,6805,7905,6705,740126,5005,740
2021-11-185,7405,7905,6905,720140,6005,720
2021-11-175,8605,9005,8505,860105,1005,860
2021-11-166,0206,0205,9005,900105,7005,900
2021-11-155,9005,9705,8905,94084,3005,940
2021-11-125,9306,0005,9005,93083,4005,930
2021-11-116,0506,0505,8805,90087,4005,900
2021-11-105,7806,0305,7805,980132,1005,980
2021-11-096,1506,1705,7305,880210,3005,880
2021-11-086,1806,2006,0606,06089,8006,060
2021-11-056,0906,1606,0806,13099,8006,130
2021-11-046,2506,2506,1106,180107,5006,180
2021-11-026,2306,2406,1506,190112,1006,190
2021-11-016,2406,3106,2206,29087,6006,290
2021-10-296,0906,1106,0206,100122,1006,100
2021-10-286,2006,2106,1406,140286,2006,140
2021-10-276,3006,3306,2406,260135,3006,260
2021-10-266,2506,3406,2106,320114,5006,320
2021-10-256,2306,3306,2206,22079,3006,220
2021-10-226,3006,3406,2906,32078,8006,320
2021-10-216,5106,4206,3406,37074,2006,370
2021-10-206,5106,5406,3906,41079,3006,410
2021-10-196,4806,4906,4306,46053,4006,460
2021-10-186,4906,5106,3806,39053,6006,390
2021-10-156,5006,5706,4706,55088,2006,550
2021-10-146,3906,4906,3406,48078,6006,480
2021-10-136,4006,4706,3806,42079,9006,420
2021-10-126,5006,5006,3306,340102,2006,340
2021-10-116,4606,5006,4006,490100,9006,490
2021-10-086,5506,6406,5406,560127,0006,560
2021-10-076,6106,6106,4306,45091,0006,450
2021-10-066,4006,5506,3806,520123,6006,520
2021-10-056,4506,4906,4006,42094,5006,420
2021-10-046,4906,5306,4306,48092,6006,480
2021-10-016,4306,4706,4006,460132,2006,460
2021-09-306,4906,6006,4806,530153,8006,530
2021-09-296,4506,4506,3206,410146,8006,410
2021-09-286,6506,6506,5406,550109,1006,550
2021-09-276,7906,7906,6406,670101,2006,670
2021-09-246,7706,8006,7506,770138,0006,770
2021-09-226,7406,7406,6306,64077,6006,640
2021-09-216,7206,7706,6606,740128,8006,740
2021-09-176,8106,8206,7106,790210,7006,790
2021-09-166,6106,7306,6006,720141,0006,720
2021-09-156,5806,6106,5406,58086,8006,580
2021-09-146,5406,6306,5106,630123,0006,630
2021-09-136,4906,5406,4406,54088,2006,540
2021-09-106,4706,5306,4406,530160,9006,530
2021-09-096,5506,5906,5206,520100,5006,520
2021-09-086,5506,5906,4906,54096,6006,540
2021-09-076,6306,6306,5606,590122,3006,590
2021-09-066,6506,6606,6006,60087,2006,600
2021-09-036,5406,6406,5206,630165,9006,630
2021-09-026,4906,5106,4206,460103,7006,460
2021-09-016,4506,5006,4306,49096,7006,490
2021-08-316,3306,4406,2906,420188,6006,420
2021-08-306,2106,3006,1906,30068,4006,300
2021-08-276,2906,3206,1906,210106,0006,210
2021-08-266,3006,3006,2206,240103,0006,240
2021-08-256,2606,3406,2606,28081,5006,280
2021-08-246,3306,3506,3106,340107,3006,340
2021-08-236,2806,3306,2506,30076,8006,300
2021-08-206,1506,2606,1506,240114,4006,240
2021-08-196,1006,1906,0806,150102,5006,150
2021-08-186,0806,1206,0706,070100,8006,070
2021-08-176,0606,1406,0406,09080,6006,090
2021-08-166,0306,0405,9806,030103,1006,030
2021-08-136,0006,1206,0006,10083,4006,100
2021-08-126,2106,2206,0306,030123,5006,030
2021-08-116,1106,2306,1106,230129,8006,230
2021-08-105,9206,0305,9206,010164,7006,010
2021-08-066,0006,0705,9005,920219,6005,920
2021-08-056,2306,3406,0806,130218,9006,130
2021-08-046,2706,3206,2506,29097,6006,290
2021-08-036,2306,3106,2306,310112,3006,310
2021-08-026,2206,3206,2206,310140,2006,310
2021-07-306,1806,1806,0606,120172,3006,120
2021-07-296,2206,2606,1606,220207,1006,220
2021-07-286,2106,2406,1506,200150,8006,200
2021-07-276,3506,3606,2506,260608,9006,260
2021-07-266,4106,4106,3006,330155,5006,330
2021-07-216,2706,3306,2306,310112,3006,310
2021-07-206,1206,2506,1206,220174,1006,220
2021-07-196,1706,2206,1406,190130,9006,190
2021-07-166,2506,3006,2206,220190,1006,220
2021-07-156,3006,3606,2306,240234,5006,240
2021-07-146,1206,2306,1106,190156,7006,190
2021-07-136,1206,1206,0506,100125,3006,100
2021-07-126,0306,0305,9606,020115,6006,020
2021-07-095,9105,9205,8105,870249,9005,870
2021-07-085,8805,9605,8805,910185,8005,910
2021-07-075,9105,9205,8605,920153,5005,920
2021-07-065,9705,9905,9405,95086,6005,950
2021-07-056,0206,0305,9805,98068,3005,980
2021-07-026,0206,0906,0206,030131,3006,030
2021-07-016,0306,0605,9906,030136,4006,030
2021-06-305,9806,0205,9505,950173,5005,950
2021-06-296,0506,0505,9505,980148,6005,980
2021-06-286,0206,0505,9806,00098,7006,000
2021-06-255,9706,0405,9606,000158,2006,000
2021-06-246,0606,1106,0406,070121,5006,070
2021-06-236,1306,1406,1006,10078,2006,100
2021-06-226,0606,1306,0206,120135,5006,120
2021-06-216,0106,0305,9505,950152,8005,950
2021-06-186,2606,2606,0306,080421,2006,080
2021-06-176,2506,2606,2106,220115,3006,220
2021-06-166,2506,2706,2206,26089,7006,260
2021-06-156,2706,2906,2306,270131,9006,270
2021-06-146,3106,3206,2706,32079,9006,320
2021-06-116,3406,3406,2706,32097,6006,320
2021-06-106,2406,3006,2406,28073,5006,280
2021-06-096,2706,3306,2406,25066,7006,250
2021-06-086,1706,2406,1406,22089,0006,220
2021-06-076,1106,1406,0706,11085,4006,110
2021-06-046,1206,1306,0506,06082,7006,060
2021-06-036,1606,2106,1206,140123,0006,140
2021-06-026,2106,2406,1506,160103,9006,160
2021-06-016,2206,2206,1106,16060,0006,160
2021-05-316,2706,3706,2006,22087,7006,220
2021-05-286,2806,3006,2506,29086,5006,290
2021-05-276,2706,3206,2106,260213,2006,260
2021-05-266,2606,3006,2506,260101,2006,260
2021-05-256,3506,3506,2706,31071,4006,310
2021-05-246,2806,3406,2706,31059,0006,310
2021-05-216,3606,3906,2806,31088,9006,310
2021-05-206,3706,4206,3306,35091,4006,350
2021-05-196,4606,4706,3906,420108,2006,420
2021-05-186,4006,4706,3806,470135,5006,470
2021-05-176,4406,4506,2606,350221,5006,350
2021-05-146,6006,6906,5806,64086,8006,640
2021-05-136,5406,5806,5006,530100,2006,530
2021-05-126,6506,6806,5306,580103,6006,580
2021-05-116,7206,7606,6506,690103,8006,690
2021-05-106,6506,7706,6306,77070,9006,770
2021-05-076,6206,6906,6006,650107,5006,650
2021-05-066,5206,6206,5006,570121,2006,570
2021-04-306,4506,5106,4206,440113,8006,440
2021-04-286,5306,5606,4706,48074,4006,480
2021-04-276,5806,5906,5306,55067,9006,550
2021-04-266,6606,6606,5506,61072,1006,610
2021-04-236,5906,6706,5806,64068,8006,640
2021-04-226,5606,6106,5206,590102,8006,590
2021-04-216,5406,5706,5006,560114,0006,560
2021-04-206,6606,6606,5806,610113,4006,610
2021-04-196,7206,7306,6706,67083,4006,670
2021-04-166,6906,7306,6406,700117,2006,700
2021-04-156,6506,6906,6506,69065,8006,690
2021-04-146,6506,6806,6306,650163,3006,650
2021-04-136,6806,7006,6406,660128,5006,660
2021-04-126,7006,7006,6506,660166,9006,660
2021-04-096,6806,7306,6406,650607,4006,650
2021-04-086,6806,7406,6006,6201,005,7006,620
2021-04-077,0007,0606,9807,030104,2007,030
2021-04-067,0307,0806,8806,92070,8006,920
2021-04-057,1307,1507,0107,04057,5007,040
2021-04-027,2007,2407,0907,10078,7007,100
2021-04-017,1907,2207,0907,12058,8007,120
2021-03-317,2207,2507,1407,140120,9007,140
2021-03-307,4607,4607,2407,31094,3007,310
2021-03-297,5707,6207,4707,570160,1007,570
2021-03-267,4207,4707,3607,43085,3007,430
2021-03-257,4507,4507,3507,35094,1007,350
2021-03-247,5007,5307,2907,30082,8007,300
2021-03-237,5807,5807,4607,46087,0007,460
2021-03-227,5307,5707,4607,54087,1007,540
2021-03-197,4607,5607,4207,550267,8007,550
2021-03-187,4007,4607,3407,45094,5007,450
2021-03-177,3407,4007,2507,40084,9007,400
2021-03-167,3607,4007,2907,34097,7007,340
2021-03-157,2107,3307,2007,33091,3007,330
2021-03-127,1907,1907,0707,150114,1007,150
2021-03-117,1307,2107,0607,180123,7007,180
2021-03-107,1807,1807,0207,130138,9007,130
2021-03-097,0007,1606,9607,120114,7007,120
2021-03-086,9206,9806,8606,930103,1006,930
2021-03-056,6806,8306,6506,820104,7006,820
2021-03-046,5906,6806,5606,66086,3006,660
2021-03-036,6806,7006,6006,68079,5006,680
2021-03-026,6906,7206,5806,64083,6006,640
2021-03-016,6706,6706,5906,65063,8006,650
2021-02-266,7606,7906,5106,530142,7006,530
2021-02-256,8806,8806,7306,74072,3006,740
2021-02-246,9206,9406,7306,750108,0006,750
2021-02-227,0307,0306,9206,92066,2006,920
2021-02-197,0507,0906,9506,96070,6006,960
2021-02-187,1707,1707,0507,09092,6007,090
2021-02-177,2207,2607,1407,17074,0007,170
2021-02-167,1507,2307,1207,22067,0007,220
2021-02-157,0707,1807,0507,15053,8007,150
2021-02-127,1007,1707,0707,07065,3007,070
2021-02-107,0207,1206,9807,10081,2007,100
2021-02-097,1207,1206,9907,02077,2007,020
2021-02-086,9507,1406,9307,140128,5007,140
2021-02-056,9907,0106,8806,960101,5006,960
2021-02-046,9307,0406,8506,920102,5006,920
2021-02-036,8906,9706,8906,95053,9006,950
2021-02-026,9006,9606,8606,960132,8006,960
2021-02-016,7906,9406,7806,880116,3006,880
2021-01-296,8006,9206,7706,830168,8006,830
2021-01-286,8206,8606,7506,800669,4006,800
2021-01-276,8606,8906,8106,840194,8006,840
2021-01-266,8106,8706,7806,780188,5006,780
2021-01-256,7006,7506,6406,730191,4006,730
2021-01-226,7606,8006,7006,780335,3006,780
2021-01-217,0207,0606,8006,810473,0006,810
2021-01-207,1607,1807,0707,17084,3007,170
2021-01-197,0607,0806,9507,05090,3007,050
2021-01-187,0207,0907,0007,03065,0007,030
2021-01-157,1207,1407,0307,04086,2007,040
2021-01-147,0307,1807,0007,160103,6007,160
2021-01-137,0507,1006,9807,040113,9007,040
2021-01-127,1507,1606,9807,030176,1007,030
2021-01-087,1307,3207,0907,300157,4007,300
2021-01-077,0307,1807,0107,130145,0007,130
2021-01-066,8506,9706,8406,94079,3006,940
2021-01-056,9306,9706,8906,91078,4006,910
2021-01-046,9506,9506,8206,90064,0006,900

分割・併合履歴 ： なし